RSJN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	32.81	32.81	32.58	32.58	32.58	-1.20%	408
Feb 20, 2025	32.85	32.98	32.84	32.98	32.98	-0.16%	1,480
Feb 19, 2025	32.97	33.03	32.97	33.03	33.03	0.24%	241
Feb 18, 2025	32.95	33.02	32.78	32.95	32.95	0.50%	8,870
Feb 14, 2025	32.78	32.86	32.78	32.78	32.78	-0.06%	1,138
Feb 13, 2025	32.70	32.81	32.67	32.81	32.81	0.74%	482
Feb 12, 2025	32.56	32.56	32.56	32.56	32.56	-0.46%	86
Feb 11, 2025	32.64	32.71	32.64	32.71	32.71	0.05%	138
Feb 10, 2025	32.67	32.77	32.67	32.70	32.70	0.23%	1,904
Feb 7, 2025	32.74	32.74	32.57	32.62	32.62	-0.38%	1,184
Feb 6, 2025	32.78	32.82	32.75	32.75	32.75	-0.07%	1,870
Feb 5, 2025	32.66	32.83	32.66	32.77	32.77	0.34%	1,246
Feb 4, 2025	32.64	32.66	32.64	32.66	32.66	0.12%	325
Feb 3, 2025	32.33	32.62	32.33	32.62	32.62	-0.31%	3,544
Jan 31, 2025	33.01	33.01	32.70	32.72	32.72	-0.66%	18,007
Jan 30, 2025	32.82	32.97	32.77	32.94	32.94	0.70%	8,333
Jan 29, 2025	32.80	32.80	32.71	32.71	32.71	-0.24%	157
Jan 28, 2025	32.77	32.79	32.77	32.79	32.79	-0.26%	329
Jan 27, 2025	32.83	32.87	32.79	32.87	32.87	-	1,029
Jan 24, 2025	32.89	32.89	32.88	32.88	32.88	-0.09%	191
Jan 23, 2025	32.87	32.93	32.87	32.91	32.91	0.39%	2,118
Jan 22, 2025	32.79	32.83	32.78	32.78	32.78	-0.30%	11,901
Jan 21, 2025	32.82	32.88	32.80	32.88	32.88	0.89%	3,770
Jan 17, 2025	32.59	32.59	32.59	32.59	32.59	0.29%	2
Jan 16, 2025	32.43	32.49	32.43	32.49	32.49	0.76%	372
Jan 15, 2025	32.28	32.28	32.25	32.25	32.25	0.83%	168
Jan 14, 2025	31.97	31.98	31.80	31.98	31.98	0.50%	1,650
Jan 13, 2025	31.69	31.82	31.69	31.82	31.82	0.67%	3,060
Jan 10, 2025	31.72	31.73	31.58	31.61	31.61	-1.06%	3,534
Jan 8, 2025	31.79	32.02	31.75	31.95	31.95	0.11%	11,861
Jan 7, 2025	32.14	32.14	31.91	31.91	31.91	-0.24%	6,356
Jan 6, 2025	32.08	32.27	31.99	31.99	31.99	-0.09%	4,921
Jan 3, 2025	31.96	32.05	31.96	32.01	32.01	0.83%	1,489
Jan 2, 2025	31.70	31.75	31.70	31.75	31.75	-0.27%	1,010
Dec 31, 2024	31.82	31.84	31.82	31.84	31.84	-0.03%	731
Dec 30, 2024	31.89	31.89	31.82	31.85	31.85	-0.64%	2,426
Dec 27, 2024	32.10	32.10	32.05	32.05	32.05	-0.76%	751
Dec 26, 2024	32.09	32.29	32.09	32.29	32.29	0.23%	988
Dec 24, 2024	32.22	32.22	32.22	32.22	32.22	0.49%	68
Dec 23, 2024	31.79	32.06	31.79	32.06	32.06	0.25%	976
Dec 20, 2024	31.85	32.09	31.85	31.98	31.98	1.02%	1,781
Dec 19, 2024	31.71	31.71	31.66	31.66	31.66	-0.27%	1,001
Dec 18, 2024	32.44	32.46	31.74	31.74	31.74	-2.19%	924
Dec 17, 2024	32.45	32.45	32.45	32.45	32.45	-0.49%	27
Dec 16, 2024	32.80	32.80	32.62	32.62	32.62	-0.24%	1,327
Dec 13, 2024	32.70	32.74	32.70	32.70	32.70	-0.25%	2,175
Dec 12, 2024	32.78	32.78	32.78	32.78	32.78	-0.10%	122
Dec 11, 2024	32.83	32.83	32.81	32.81	32.81	-0.02%	407
Dec 10, 2024	32.78	32.90	32.77	32.82	32.82	-0.32%	896
Dec 9, 2024	33.05	33.05	32.91	32.92	32.92	-0.38%	8,048
Dec 6, 2024	33.13	33.13	33.05	33.05	33.05	-0.12%	7,796
Dec 5, 2024	33.12	33.12	33.04	33.09	33.09	-0.21%	28,386
Dec 4, 2024	33.14	33.16	33.08	33.16	33.16	-0.10%	11,820
Dec 3, 2024	33.19	33.19	33.19	33.19	33.19	-0.20%	56
Dec 2, 2024	33.17	33.26	33.17	33.26	33.26	0.11%	4,050
Nov 29, 2024	33.22	33.22	33.22	33.22	33.22	-	2,044
Nov 27, 2024	33.18	33.24	33.16	33.22	33.22	0.08%	5,169
Nov 26, 2024	33.13	33.20	33.11	33.20	33.20	0.08%	1,036
Nov 25, 2024	33.14	33.17	33.12	33.17	33.17	0.59%	5,334
Nov 22, 2024	32.95	32.98	32.90	32.98	32.98	0.63%	18,105
Nov 21, 2024	32.77	32.78	32.75	32.77	32.77	0.88%	16,429
Nov 20, 2024	32.45	32.54	32.45	32.48	32.48	0.12%	4,826
Nov 19, 2024	32.36	32.49	32.36	32.44	32.44	-0.26%	920
Nov 18, 2024	32.53	32.53	32.51	32.53	32.53	0.26%	5,758
Nov 15, 2024	32.50	32.50	32.44	32.44	32.44	-0.48%	400
Nov 14, 2024	32.65	32.68	32.59	32.60	32.60	-0.61%	787
Nov 13, 2024	32.75	32.83	32.75	32.80	32.80	0.18%	5,706
Nov 12, 2024	32.74	32.74	32.74	32.74	32.74	-0.38%	321
Nov 11, 2024	32.96	32.96	32.84	32.87	32.87	0.29%	373
Nov 8, 2024	32.75	32.77	32.75	32.77	32.77	0.15%	2,019
Nov 7, 2024	32.69	32.79	32.67	32.72	32.72	0.11%	1,561
Nov 6, 2024	32.83	32.83	32.54	32.68	32.68	1.88%	6,986
Nov 5, 2024	31.98	32.18	31.97	32.08	32.08	0.61%	5,902
Nov 4, 2024	32.00	32.00	31.87	31.89	31.89	-0.10%	14,558
Nov 1, 2024	31.92	31.92	31.92	31.92	31.92	-0.24%	41
Oct 31, 2024	32.00	32.00	31.99	31.99	31.99	-0.46%	1,001
Oct 30, 2024	32.00	32.14	32.00	32.14	32.14	-0.07%	623
Oct 29, 2024	32.20	32.20	32.15	32.16	32.16	-0.33%	4,119
Oct 28, 2024	32.31	32.31	32.24	32.27	32.27	0.44%	645
Oct 25, 2024	32.13	32.13	32.13	32.13	32.13	-0.54%	730
Oct 24, 2024	32.22	32.30	32.21	32.30	32.30	0.30%	1,235
Oct 23, 2024	32.24	32.24	32.17	32.21	32.21	-0.29%	2,893
Oct 22, 2024	32.31	32.34	32.17	32.30	32.30	-0.19%	6,243
Oct 21, 2024	30.88	32.41	30.88	32.36	32.36	-0.37%	1,103
Oct 18, 2024	32.48	32.50	32.48	32.48	32.48	0.04%	320
Oct 17, 2024	32.51	32.51	32.43	32.47	32.47	-0.06%	4,639
Oct 16, 2024	32.41	32.50	32.41	32.49	32.49	0.40%	6,575
Oct 15, 2024	32.45	32.83	32.35	32.36	32.36	-0.15%	9,928
Oct 14, 2024	32.38	32.44	32.34	32.41	32.41	0.32%	1,953
Oct 11, 2024	32.05	32.31	32.05	32.31	32.31	0.59%	5,780
Oct 10, 2024	32.11	32.12	32.07	32.12	32.12	-0.15%	4,718
Oct 9, 2024	31.94	32.19	31.94	32.17	32.17	0.42%	2,971
Oct 8, 2024	31.94	32.07	31.94	32.03	32.03	0.24%	6,681
Oct 7, 2024	32.02	32.05	31.95	31.95	31.95	-0.52%	3,295
Oct 4, 2024	32.07	32.14	31.96	32.12	32.12	0.31%	2,315
Oct 3, 2024	32.01	32.02	31.88	32.02	32.02	-0.16%	4,131
Oct 2, 2024	32.10	32.14	32.02	32.07	32.07	-0.07%	4,197
Oct 1, 2024	32.01	32.17	32.01	32.09	32.09	-0.36%	1,492
Sep 30, 2024	32.15	32.21	32.11	32.21	32.21	0.08%	11,724
Sep 27, 2024	32.44	32.44	32.18	32.18	32.18	0.10%	2,862